Hargreaves Lansdown (HL.) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hargreaves Lansdown

Date Open High Low Close* Volume
06/08/2018 2,090.00p 2,118.00p 2,087.00p 2,118.00p 711610
03/08/2018 2,060.00p 2,087.00p 2,045.00p 2,077.00p 422485
02/08/2018 2,075.00p 2,077.00p 2,034.00p 2,052.00p 747186
01/08/2018 2,079.00p 2,105.00p 2,067.00p 2,084.00p 980119
31/07/2018 2,084.00p 2,094.00p 2,066.00p 2,076.00p 642072
30/07/2018 2,055.00p 2,086.00p 2,051.00p 2,077.00p 495166
27/07/2018 2,073.00p 2,085.00p 2,060.00p 2,073.00p 441734
26/07/2018 2,080.00p 2,101.00p 2,059.00p 2,066.00p 811153
25/07/2018 2,082.00p 2,101.00p 2,073.00p 2,081.00p 501652
24/07/2018 2,089.00p 2,104.00p 2,070.00p 2,083.00p 881659
23/07/2018 2,081.00p 2,105.00p 2,075.82p 2,083.00p 1046661
20/07/2018 2,116.00p 2,137.40p 2,109.00p 2,124.00p 695059
19/07/2018 2,111.00p 2,137.00p 2,099.00p 2,120.00p 965696
18/07/2018 2,057.00p 2,110.00p 2,051.00p 2,110.00p 1253535
17/07/2018 2,011.00p 2,063.00p 2,011.00p 2,045.00p 1159569
16/07/2018 2,026.00p 2,030.00p 1,964.50p 2,019.00p 1870424
13/07/2018 2,078.00p 2,102.00p 2,055.60p 2,057.00p 882296
12/07/2018 2,067.00p 2,077.00p 2,053.00p 2,064.00p 476020
11/07/2018 2,066.00p 2,073.00p 2,046.00p 2,063.00p 739572
10/07/2018 2,016.00p 2,080.00p 2,016.00p 2,070.00p 987826
09/07/2018 1,960.00p 2,013.00p 1,958.00p 2,013.00p 954814
06/07/2018 2,000.00p 2,006.00p 1,986.50p 2,000.00p 666420
05/07/2018 1,982.00p 2,005.00p 1,982.00p 1,992.50p 880618
04/07/2018 1,950.00p 1,991.50p 1,948.00p 1,987.00p 706524
03/07/2018 1,959.00p 1,974.50p 1,951.50p 1,965.00p 618834
02/07/2018 1,973.00p 1,973.00p 1,942.00p 1,948.50p 1226356
29/06/2018 1,969.50p 1,985.00p 1,961.50p 1,971.50p 1022000
28/06/2018 1,976.00p 1,993.50p 1,931.00p 1,954.50p 808626
27/06/2018 1,981.50p 1,989.00p 1,960.00p 1,981.50p 830028
26/06/2018 1,958.00p 1,978.50p 1,956.50p 1,975.00p 905726
25/06/2018 1,983.50p 1,991.00p 1,951.00p 1,953.50p 678830
22/06/2018 1,974.50p 2,002.00p 1,968.50p 1,998.00p 813437
21/06/2018 1,990.00p 1,990.50p 1,955.00p 1,965.00p 1083798
20/06/2018 2,010.00p 2,010.00p 1,925.00p 1,983.00p 8141352
19/06/2018 1,995.50p 2,025.00p 1,989.00p 2,013.00p 762267
18/06/2018 2,031.00p 2,031.00p 2,000.61p 2,011.00p 525946
15/06/2018 2,084.00p 2,087.94p 2,018.00p 2,025.00p 1499122
14/06/2018 2,048.00p 2,096.00p 2,041.00p 2,088.00p 2991857
13/06/2018 2,018.00p 2,064.00p 2,015.00p 2,059.00p 977990
12/06/2018 1,991.00p 2,018.00p 1,987.00p 2,015.00p 1079464
11/06/2018 1,974.50p 1,991.50p 1,968.50p 1,987.00p 592450
08/06/2018 1,953.50p 1,976.00p 1,935.50p 1,962.00p 533714
07/06/2018 1,994.00p 2,005.00p 1,961.50p 1,967.00p 2153463
06/06/2018 1,933.50p 1,960.00p 1,919.00p 1,955.00p 1229781
05/06/2018 1,941.50p 1,945.00p 1,921.50p 1,923.00p 562048
04/06/2018 1,936.50p 1,949.50p 1,933.00p 1,938.50p 631798
01/06/2018 1,918.00p 1,933.00p 1,907.00p 1,928.50p 737590
31/05/2018 1,918.50p 1,937.60p 1,907.00p 1,907.00p 2629124
30/05/2018 1,924.00p 1,926.00p 1,903.00p 1,915.00p 974441
29/05/2018 1,960.00p 1,960.00p 1,915.50p 1,919.50p 839295
25/05/2018 1,968.00p 1,985.00p 1,959.00p 1,969.50p 837256
24/05/2018 1,961.00p 1,970.50p 1,948.50p 1,948.50p 629950
23/05/2018 1,968.50p 1,971.00p 1,941.00p 1,945.00p 773522
22/05/2018 1,957.50p 1,980.00p 1,957.00p 1,960.00p 923141
21/05/2018 1,966.00p 1,970.50p 1,948.50p 1,956.00p 843271
18/05/2018 1,957.00p 1,974.00p 1,939.00p 1,950.00p 904734
17/05/2018 1,972.50p 1,989.50p 1,939.00p 1,941.00p 1430660
16/05/2018 1,929.50p 1,983.50p 1,920.00p 1,971.50p 1374783
15/05/2018 1,865.00p 1,930.50p 1,851.50p 1,921.50p 1602878
14/05/2018 1,886.50p 1,892.00p 1,860.00p 1,875.00p 692765
11/05/2018 1,889.00p 1,910.00p 1,878.50p 1,889.50p 517573
10/05/2018 1,876.50p 1,883.50p 1,859.00p 1,881.50p 491898
09/05/2018 1,843.50p 1,867.00p 1,836.25p 1,866.50p 545416
08/05/2018 1,803.00p 1,841.00p 1,802.00p 1,841.00p 711337
04/05/2018 1,808.00p 1,817.50p 1,788.00p 1,796.00p 506538
03/05/2018 1,813.00p 1,818.00p 1,786.50p 1,793.00p 564219
02/05/2018 1,785.00p 1,816.00p 1,778.00p 1,811.50p 831280
01/05/2018 1,793.00p 1,803.00p 1,763.00p 1,768.00p 459371
30/04/2018 1,780.00p 1,792.00p 1,767.00p 1,789.50p 732364
27/04/2018 1,763.00p 1,776.00p 1,756.50p 1,775.50p 411277
26/04/2018 1,734.50p 1,758.00p 1,723.50p 1,754.00p 363729
25/04/2018 1,736.00p 1,742.00p 1,720.50p 1,729.50p 453246
24/04/2018 1,757.00p 1,763.50p 1,728.00p 1,738.00p 624579
23/04/2018 1,739.50p 1,755.00p 1,738.50p 1,750.50p 469978
20/04/2018 1,744.00p 1,751.00p 1,730.50p 1,736.00p 464496
19/04/2018 1,722.50p 1,739.00p 1,712.50p 1,736.00p 544032
18/04/2018 1,748.50p 1,759.00p 1,709.50p 1,722.50p 769307
17/04/2018 1,715.00p 1,752.00p 1,710.00p 1,747.00p 759694
16/04/2018 1,715.50p 1,725.50p 1,706.50p 1,713.00p 781343
13/04/2018 1,708.50p 1,717.50p 1,694.00p 1,711.00p 533205
12/04/2018 1,692.00p 1,707.00p 1,684.00p 1,703.50p 757063
11/04/2018 1,670.00p 1,692.00p 1,667.50p 1,690.00p 791531
10/04/2018 1,658.50p 1,673.00p 1,643.00p 1,670.00p 545053
09/04/2018 1,651.50p 1,660.00p 1,648.50p 1,655.00p 513907
06/04/2018 1,653.00p 1,663.50p 1,647.00p 1,649.50p 562442
05/04/2018 1,662.00p 1,668.00p 1,654.00p 1,664.00p 454442
04/04/2018 1,627.00p 1,632.50p 1,609.50p 1,629.50p 814890
03/04/2018 1,615.00p 1,640.50p 1,594.00p 1,636.50p 888077
29/03/2018 1,631.50p 1,645.70p 1,628.50p 1,633.00p 790300
28/03/2018 1,626.50p 1,635.84p 1,606.00p 1,634.00p 834294
27/03/2018 1,652.50p 1,672.50p 1,642.00p 1,645.00p 555212
26/03/2018 1,669.50p 1,669.50p 1,621.50p 1,630.50p 607561
23/03/2018 1,673.50p 1,680.50p 1,646.50p 1,662.50p 662206
22/03/2018 1,721.00p 1,734.50p 1,677.00p 1,690.00p 569184
21/03/2018 1,747.00p 1,747.00p 1,728.00p 1,738.00p 478828
20/03/2018 1,735.00p 1,751.50p 1,728.50p 1,748.00p 690414
19/03/2018 1,735.00p 1,743.50p 1,718.50p 1,724.00p 556504
16/03/2018 1,731.00p 1,739.50p 1,722.52p 1,734.50p 858102
15/03/2018 1,701.00p 1,731.00p 1,694.75p 1,729.00p 481418
14/03/2018 1,704.00p 1,726.00p 1,696.50p 1,700.00p 489787
13/03/2018 1,728.00p 1,728.00p 1,700.50p 1,707.00p 788554
12/03/2018 1,731.00p 1,733.00p 1,717.50p 1,730.00p 439846
09/03/2018 1,710.00p 1,721.50p 1,705.00p 1,720.50p 388426
08/03/2018 1,695.00p 1,716.00p 1,688.50p 1,713.50p 401270
07/03/2018 1,671.50p 1,697.50p 1,669.50p 1,693.00p 618986
06/03/2018 1,700.50p 1,704.50p 1,668.00p 1,678.00p 623245
05/03/2018 1,659.00p 1,695.50p 1,654.00p 1,683.00p 1288248
02/03/2018 1,651.50p 1,669.00p 1,640.50p 1,657.00p 752133
01/03/2018 1,720.50p 1,730.50p 1,665.50p 1,667.50p 1018821
28/02/2018 1,719.00p 1,738.00p 1,712.00p 1,725.50p 812431
27/02/2018 1,733.00p 1,749.50p 1,721.00p 1,725.50p 743881
26/02/2018 1,730.50p 1,738.50p 1,717.50p 1,734.00p 943524
23/02/2018 1,738.50p 1,738.50p 1,715.50p 1,717.50p 715084
22/02/2018 1,707.00p 1,735.00p 1,703.00p 1,733.00p 914706
21/02/2018 1,697.50p 1,718.50p 1,693.50p 1,716.00p 886644
20/02/2018 1,681.50p 1,708.50p 1,676.50p 1,702.50p 1163996
19/02/2018 1,680.50p 1,696.00p 1,672.50p 1,674.50p 1029305
16/02/2018 1,661.50p 1,685.00p 1,661.50p 1,682.00p 1126833
15/02/2018 1,667.00p 1,677.00p 1,640.50p 1,653.50p 721543
14/02/2018 1,655.00p 1,674.00p 1,633.50p 1,661.50p 1329787
13/02/2018 1,670.00p 1,687.00p 1,640.50p 1,640.50p 1466022
12/02/2018 1,699.50p 1,705.50p 1,677.00p 1,684.50p 987813
09/02/2018 1,712.00p 1,723.00p 1,673.50p 1,677.00p 1211596
08/02/2018 1,755.00p 1,762.00p 1,716.50p 1,716.50p 1725991
07/02/2018 1,760.00p 1,774.00p 1,722.50p 1,762.50p 1652976
06/02/2018 1,762.00p 1,823.00p 1,736.50p 1,751.50p 2398084
05/02/2018 1,833.00p 1,846.00p 1,810.00p 1,831.50p 1563967
02/02/2018 1,875.00p 1,878.50p 1,845.00p 1,848.50p 869008
01/02/2018 1,868.00p 1,885.00p 1,865.50p 1,872.00p 907493
31/01/2018 1,855.50p 1,878.00p 1,837.00p 1,857.50p 1216900
30/01/2018 1,900.00p 1,909.50p 1,864.00p 1,877.50p 1476173
29/01/2018 1,900.00p 1,917.50p 1,896.00p 1,906.00p 631814
26/01/2018 1,894.50p 1,906.50p 1,886.50p 1,900.00p 702918
25/01/2018 1,890.00p 1,917.00p 1,884.00p 1,906.00p 738915
24/01/2018 1,904.00p 1,909.00p 1,890.50p 1,893.00p 1011404
23/01/2018 1,909.00p 1,913.50p 1,900.50p 1,902.00p 608582
22/01/2018 1,930.00p 1,933.00p 1,894.00p 1,899.50p 1072448
19/01/2018 1,925.00p 1,935.00p 1,919.00p 1,928.00p 1000892
18/01/2018 1,860.50p 1,927.50p 1,860.50p 1,919.50p 1582591
17/01/2018 1,840.00p 1,858.00p 1,834.00p 1,840.00p 570276
16/01/2018 1,824.00p 1,844.00p 1,821.00p 1,844.00p 599741
15/01/2018 1,817.50p 1,824.50p 1,811.50p 1,819.50p 411559
12/01/2018 1,808.50p 1,818.50p 1,804.00p 1,813.50p 557666
11/01/2018 1,810.50p 1,811.50p 1,792.50p 1,805.00p 754106
10/01/2018 1,814.50p 1,824.00p 1,802.00p 1,811.50p 904320
09/01/2018 1,805.00p 1,816.00p 1,799.50p 1,816.00p 712065
08/01/2018 1,809.50p 1,810.50p 1,793.50p 1,802.00p 1018236
05/01/2018 1,807.00p 1,824.00p 1,806.50p 1,824.00p 525952
04/01/2018 1,802.50p 1,812.00p 1,789.00p 1,808.00p 701704
03/01/2018 1,821.00p 1,828.50p 1,798.00p 1,801.50p 741377
02/01/2018 1,806.00p 1,823.00p 1,796.00p 1,823.00p 1125166
29/12/2017 1,788.00p 1,814.00p 1,784.00p 1,802.00p 605558
28/12/2017 1,787.00p 1,791.00p 1,779.00p 1,785.00p 525311
27/12/2017 1,759.00p 1,782.50p 1,753.15p 1,781.00p 499234
22/12/2017 1,747.00p 1,758.00p 1,745.00p 1,756.00p 249435
21/12/2017 1,753.00p 1,759.00p 1,741.00p 1,758.00p 798321
20/12/2017 1,736.00p 1,754.00p 1,733.00p 1,749.00p 744948
19/12/2017 1,713.00p 1,740.00p 1,707.00p 1,740.00p 957579
18/12/2017 1,704.00p 1,718.00p 1,695.00p 1,718.00p 692319
15/12/2017 1,713.00p 1,713.00p 1,694.00p 1,705.00p 2097512
14/12/2017 1,695.00p 1,714.00p 1,682.00p 1,709.00p 1236019
13/12/2017 1,616.00p 1,696.50p 1,603.00p 1,693.00p 2098408
12/12/2017 1,607.00p 1,626.16p 1,602.00p 1,621.00p 790911
11/12/2017 1,599.00p 1,610.00p 1,598.00p 1,604.00p 621101
08/12/2017 1,598.00p 1,608.00p 1,596.00p 1,600.00p 819102
07/12/2017 1,621.00p 1,628.00p 1,598.00p 1,599.00p 801426
06/12/2017 1,607.00p 1,636.00p 1,597.00p 1,620.00p 553600
05/12/2017 1,610.00p 1,618.00p 1,601.00p 1,613.00p 480640
04/12/2017 1,604.00p 1,616.00p 1,595.00p 1,610.00p 829235
01/12/2017 1,604.00p 1,622.00p 1,591.00p 1,594.00p 897867
30/11/2017 1,595.00p 1,610.00p 1,587.00p 1,602.00p 1547723
29/11/2017 1,605.00p 1,618.00p 1,595.00p 1,598.00p 814227
28/11/2017 1,594.00p 1,612.00p 1,571.00p 1,610.00p 456863
27/11/2017 1,622.00p 1,625.00p 1,597.00p 1,597.00p 1055958
24/11/2017 1,609.00p 1,622.50p 1,606.10p 1,620.00p 485757
23/11/2017 1,596.00p 1,605.00p 1,581.00p 1,605.00p 320845
22/11/2017 1,609.00p 1,612.00p 1,594.00p 1,594.00p 911839
21/11/2017 1,592.00p 1,612.00p 1,588.00p 1,612.00p 458720
20/11/2017 1,568.00p 1,598.00p 1,586.00p 1,596.00p 451821
17/11/2017 1,581.00p 1,591.10p 1,570.00p 1,577.00p 597720
16/11/2017 1,551.00p 1,588.00p 1,551.00p 1,587.00p 662440
15/11/2017 1,558.00p 1,564.00p 1,536.00p 1,550.00p 1131502
14/11/2017 1,561.00p 1,580.00p 1,561.00p 1,565.00p 807100
13/11/2017 1,591.00p 1,592.47p 1,555.00p 1,562.00p 1052168
10/11/2017 1,580.00p 1,595.00p 1,578.00p 1,583.00p 913197
09/11/2017 1,591.00p 1,596.82p 1,573.00p 1,583.00p 3410966
08/11/2017 1,587.00p 1,596.00p 1,584.20p 1,592.00p 778770
07/11/2017 1,569.00p 1,597.00p 1,566.50p 1,590.00p 939055
06/11/2017 1,576.00p 1,586.00p 1,567.00p 1,576.00p 533450
03/11/2017 1,577.00p 1,585.00p 1,570.00p 1,582.00p 465800
02/11/2017 1,561.00p 1,575.95p 1,558.00p 1,572.00p 552168
01/11/2017 1,580.00p 1,593.00p 1,561.00p 1,567.00p 814613
31/10/2017 1,558.00p 1,582.00p 1,558.00p 1,582.00p 764572
30/10/2017 1,559.00p 1,567.00p 1,551.00p 1,562.00p 1164392
27/10/2017 1,564.00p 1,568.00p 1,545.00p 1,554.00p 630707
26/10/2017 1,561.00p 1,566.00p 1,549.00p 1,564.00p 823291
25/10/2017 1,540.00p 1,567.00p 1,535.00p 1,556.00p 858557
24/10/2017 1,535.00p 1,545.00p 1,532.00p 1,534.00p 688871
23/10/2017 1,533.00p 1,541.00p 1,524.00p 1,538.00p 492651
20/10/2017 1,545.00p 1,552.00p 1,533.00p 1,536.00p 775123

*Close Price adjusted for both dividends and splits